COSLF - CO2 Solutions Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.04000.04000.04000.04000.0400-
Sep 19, 20190.04000.04000.04000.04000.0400-
Sep 18, 20190.04000.04000.04000.04000.0400-
Sep 17, 20190.04000.04000.04000.04000.0400-
Sep 16, 20190.04000.04000.04000.04000.0400-
Sep 13, 20190.04000.04000.04000.04000.0400-
Sep 12, 20190.04000.04000.04000.04000.0400300
Sep 11, 20190.04000.04000.04000.04000.04003,000
Sep 10, 20190.04000.04000.04000.04000.0400-
Sep 09, 20190.04000.04000.04000.04000.040015,000
Sep 06, 20190.04000.04000.04000.04000.04007,000
Sep 05, 20190.04000.04000.04000.04000.0400200
Sep 04, 20190.04000.04000.04000.04000.040012,500
Sep 03, 20190.04000.04000.04000.04000.04001,500
Aug 30, 20190.04000.04000.04000.04000.0400-
Aug 29, 20190.04000.04000.04000.04000.0400-
Aug 28, 20190.04000.04000.04000.04000.040022,000
Aug 27, 20190.04000.04000.04000.04000.0400-
Aug 26, 20190.04000.04000.04000.04000.040048,000
Aug 23, 20190.04000.04000.04000.04000.04005,000
Aug 22, 20190.05000.05000.05000.05000.0500-
Aug 21, 20190.05000.05000.05000.05000.0500-
Aug 20, 20190.05000.05000.05000.05000.0500-
Aug 19, 20190.05000.05000.05000.05000.0500-
Aug 16, 20190.05000.05000.05000.05000.0500-
Aug 15, 20190.05000.05000.05000.05000.05003,200
Aug 14, 20190.05000.05000.05000.05000.05003,200
Aug 13, 20190.05000.05000.05000.05000.05003,200
Aug 12, 20190.05000.06000.05000.05000.050015,000
Aug 09, 20190.05000.06000.05000.05000.050015,000
Aug 08, 20190.05000.06000.05000.05000.050015,000
Aug 07, 20190.05000.06000.05000.05000.050015,000
Aug 06, 20190.05000.06000.05000.05000.050015,000
Aug 05, 20190.06000.06000.06000.06000.06001,200
Aug 02, 20190.06000.06000.06000.06000.06001,200
Aug 01, 20190.07000.07000.07000.07000.070012,000
Jul 31, 20190.07000.07000.07000.07000.070012,000
Jul 30, 20190.07000.07000.07000.07000.070012,000
Jul 29, 20190.07000.07000.07000.07000.070012,000
Jul 26, 20190.06000.07000.06000.07000.070012,300
Jul 25, 20190.06000.06000.06000.06000.060012,700
Jul 24, 20190.06000.06000.06000.06000.0600-
Jul 23, 20190.06000.06000.06000.06000.0600-
Jul 22, 20190.06000.06000.06000.06000.060061,000
Jul 19, 20190.06000.06000.06000.06000.06001,000
Jul 18, 20190.06000.06000.06000.06000.060010,000
Jul 17, 20190.06000.06000.06000.06000.060036,500
Jul 16, 20190.06000.06000.06000.06000.0600-
Jul 15, 20190.06000.06000.06000.06000.06009,400
Jul 12, 20190.06000.06000.06000.06000.0600-
Jul 11, 20190.06000.06000.06000.06000.060036,000
Jul 10, 20190.06000.06000.06000.06000.0600-
Jul 09, 20190.06000.06000.06000.06000.06006,600
Jul 08, 20190.05000.06000.05000.06000.060089,300
Jul 05, 20190.05000.05000.05000.05000.05001,000
Jul 03, 20190.05000.05000.05000.05000.0500-
Jul 02, 20190.05000.05000.05000.05000.050010,100
Jul 01, 20190.05000.05000.05000.05000.0500-
Jun 28, 20190.05000.05000.05000.05000.05001,600
Jun 27, 20190.04000.04000.04000.04000.040075,100
Jun 26, 20190.04000.04000.04000.04000.04006,000
Jun 25, 20190.04000.04000.04000.04000.0400-
Jun 24, 20190.04000.04000.04000.04000.0400-
Jun 21, 20190.04000.04000.04000.04000.0400-
Jun 20, 20190.04000.04000.04000.04000.0400-
Jun 19, 20190.04000.04000.04000.04000.0400-
Jun 18, 20190.04000.04000.04000.04000.0400200
Jun 17, 20190.04000.04000.04000.04000.0400-
Jun 14, 20190.04000.04000.04000.04000.0400-
Jun 13, 20190.04000.04000.04000.04000.0400200
Jun 12, 20190.04000.04000.04000.04000.0400200
Jun 11, 20190.04000.05000.04000.05000.050013,900
Jun 10, 20190.05000.05000.05000.05000.0500-
Jun 07, 20190.05000.05000.05000.05000.0500-
Jun 06, 20190.05000.05000.05000.05000.050010,000
Jun 05, 20190.05000.05000.05000.05000.050011,500
Jun 04, 20190.03000.03000.03000.03000.0300-
Jun 03, 20190.03000.03000.03000.03000.0300-
May 31, 20190.03000.03000.03000.03000.0300-
May 30, 20190.03000.03000.03000.03000.0300-
May 29, 20190.03000.03000.03000.03000.0300-
May 28, 20190.03000.03000.03000.03000.0300-
May 24, 20190.03000.03000.03000.03000.0300-
May 23, 20190.03000.03000.03000.03000.0300-
May 22, 20190.03000.03000.03000.03000.0300-
May 21, 20190.03000.03000.03000.03000.0300-
May 20, 20190.03000.03000.03000.03000.0300-
May 17, 20190.04000.04000.03000.03000.030014,300
May 16, 20190.04000.04000.04000.04000.0400500
May 15, 20190.04000.04000.04000.04000.040028,800
May 14, 20190.03000.03000.03000.03000.0300100
May 13, 20190.03000.03000.03000.03000.0300-
May 10, 20190.03000.03000.03000.03000.0300-
May 09, 20190.03000.03000.03000.03000.0300-
May 08, 20190.03000.03000.03000.03000.0300-
May 07, 20190.03000.03000.03000.03000.0300-
May 06, 20190.03000.03000.03000.03000.0300500
May 03, 20190.04000.04000.04000.04000.0400-
May 02, 20190.04000.04000.04000.04000.0400200
May 01, 20190.04000.04000.04000.04000.040010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...